Paragon Banking Group
(PAG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
714.00p
|
739.00p
|
714.00p
|
733.00p
|
228,755
|
|
21/11/2024
|
705.50p
|
734.00p
|
705.50p
|
733.00p
|
269,685
|
|
20/11/2024
|
727.50p
|
729.50p
|
715.50p
|
723.50p
|
104,294
|
|
19/11/2024
|
735.50p
|
735.50p
|
713.50p
|
725.00p
|
104,413
|
|
18/11/2024
|
702.00p
|
728.50p
|
702.00p
|
723.50p
|
133,012
|
|
15/11/2024
|
709.00p
|
727.00p
|
700.00p
|
711.50p
|
193,110
|
|
14/11/2024
|
686.00p
|
711.50p
|
686.00p
|
711.50p
|
169,045
|
|
13/11/2024
|
702.50p
|
721.50p
|
694.00p
|
701.00p
|
341,871
|
|
12/11/2024
|
705.50p
|
717.00p
|
699.07p
|
717.00p
|
225,941
|
|
11/11/2024
|
690.50p
|
718.50p
|
685.00p
|
710.50p
|
2,583,153
|
|
08/11/2024
|
702.00p
|
702.00p
|
682.77p
|
686.00p
|
1,018,415
|
|
07/11/2024
|
673.50p
|
692.00p
|
670.13p
|
692.00p
|
2,886,049
|
|
06/11/2024
|
699.50p
|
699.50p
|
669.50p
|
669.50p
|
1,019,865
|
|
05/11/2024
|
693.50p
|
696.50p
|
674.50p
|
680.50p
|
754,267
|
|
04/11/2024
|
706.50p
|
706.50p
|
683.50p
|
691.50p
|
418,949
|
|
01/11/2024
|
687.00p
|
699.50p
|
686.00p
|
690.50p
|
313,258
|
|
31/10/2024
|
718.00p
|
718.00p
|
685.00p
|
686.00p
|
685,296
|
|
30/10/2024
|
707.00p
|
710.50p
|
693.50p
|
700.00p
|
898,383
|
|
29/10/2024
|
715.00p
|
726.00p
|
693.50p
|
693.50p
|
481,253
|
|
28/10/2024
|
747.50p
|
752.00p
|
720.50p
|
720.50p
|
486,506
|
|
25/10/2024
|
740.00p
|
757.50p
|
739.27p
|
744.00p
|
313,055
|
|
24/10/2024
|
738.50p
|
749.00p
|
730.00p
|
737.00p
|
177,888
|
|
23/10/2024
|
744.00p
|
749.00p
|
737.00p
|
737.00p
|
203,147
|
|
22/10/2024
|
729.50p
|
754.50p
|
729.50p
|
750.00p
|
243,895
|
|
21/10/2024
|
760.00p
|
778.00p
|
743.50p
|
743.50p
|
203,230
|
|
18/10/2024
|
760.00p
|
770.50p
|
754.90p
|
763.00p
|
205,516
|
|
17/10/2024
|
766.50p
|
769.49p
|
746.00p
|
767.50p
|
300,074
|
|
16/10/2024
|
745.00p
|
752.50p
|
737.50p
|
746.50p
|
661,054
|
|
15/10/2024
|
752.00p
|
760.00p
|
716.50p
|
740.00p
|
737,126
|
|
14/10/2024
|
751.50p
|
771.50p
|
751.50p
|
770.50p
|
492,843
|
|
11/10/2024
|
762.00p
|
772.00p
|
751.00p
|
769.00p
|
179,437
|
|
10/10/2024
|
765.50p
|
778.50p
|
762.00p
|
765.00p
|
155,169
|
|
09/10/2024
|
760.00p
|
773.00p
|
757.00p
|
771.00p
|
453,108
|
|
08/10/2024
|
754.50p
|
769.50p
|
754.50p
|
761.00p
|
191,141
|
|
07/10/2024
|
771.00p
|
774.00p
|
762.00p
|
767.00p
|
217,358
|
|
04/10/2024
|
760.00p
|
774.00p
|
750.00p
|
769.50p
|
268,995
|
|
03/10/2024
|
765.00p
|
765.00p
|
745.00p
|
754.50p
|
760,312
|
|
02/10/2024
|
775.00p
|
781.50p
|
764.50p
|
765.00p
|
251,998
|
|
01/10/2024
|
770.00p
|
787.50p
|
770.00p
|
772.50p
|
365,236
|
|
30/09/2024
|
788.50p
|
789.00p
|
762.00p
|
777.50p
|
399,909
|
|
27/09/2024
|
779.50p
|
782.12p
|
766.76p
|
777.00p
|
329,896
|
|
26/09/2024
|
772.50p
|
785.00p
|
761.00p
|
773.00p
|
360,944
|
|
25/09/2024
|
745.00p
|
764.50p
|
745.00p
|
751.00p
|
166,950
|
|
24/09/2024
|
752.00p
|
763.00p
|
750.00p
|
751.00p
|
199,859
|
|
23/09/2024
|
744.50p
|
758.00p
|
739.00p
|
753.00p
|
232,979
|
|
20/09/2024
|
736.50p
|
769.00p
|
736.50p
|
741.00p
|
1,158,488
|
|
19/09/2024
|
735.00p
|
759.50p
|
735.00p
|
759.50p
|
268,115
|
|
18/09/2024
|
757.00p
|
757.00p
|
743.50p
|
744.50p
|
183,660
|
|
17/09/2024
|
745.00p
|
757.50p
|
745.00p
|
745.00p
|
261,322
|
|
16/09/2024
|
749.50p
|
753.50p
|
740.50p
|
749.00p
|
234,467
|
|
13/09/2024
|
737.50p
|
747.50p
|
734.50p
|
738.00p
|
332,840
|
|
12/09/2024
|
739.00p
|
749.50p
|
733.50p
|
733.50p
|
292,559
|
|
11/09/2024
|
735.00p
|
738.00p
|
728.50p
|
734.00p
|
212,068
|
|
10/09/2024
|
759.50p
|
759.50p
|
734.00p
|
734.00p
|
293,937
|
|
09/09/2024
|
757.00p
|
757.00p
|
739.50p
|
740.50p
|
277,861
|
|
06/09/2024
|
759.00p
|
761.50p
|
737.50p
|
737.50p
|
213,478
|
|
05/09/2024
|
765.00p
|
776.20p
|
763.00p
|
766.00p
|
183,021
|
|
04/09/2024
|
749.00p
|
770.00p
|
742.50p
|
763.00p
|
510,833
|
|
03/09/2024
|
775.00p
|
775.00p
|
755.50p
|
755.50p
|
187,518
|
|
02/09/2024
|
790.00p
|
790.00p
|
761.00p
|
767.50p
|
210,808
|
|
30/08/2024
|
769.00p
|
779.50p
|
767.50p
|
767.50p
|
370,005
|
|
29/08/2024
|
771.00p
|
779.50p
|
764.00p
|
773.00p
|
388,675
|
|
28/08/2024
|
787.50p
|
788.29p
|
771.00p
|
772.50p
|
139,755
|
|
27/08/2024
|
789.00p
|
796.50p
|
775.25p
|
783.50p
|
220,990
|
|
26/08/2024
|
795.00p
|
795.00p
|
774.00p
|
781.00p
|
154,447
|
|
23/08/2024
|
795.00p
|
795.00p
|
774.00p
|
781.00p
|
154,447
|
|
22/08/2024
|
795.00p
|
795.00p
|
774.00p
|
781.00p
|
154,447
|
|
21/08/2024
|
782.50p
|
782.50p
|
764.50p
|
778.50p
|
224,974
|
|
20/08/2024
|
760.50p
|
782.50p
|
760.50p
|
764.00p
|
147,558
|
|
19/08/2024
|
754.00p
|
782.50p
|
752.50p
|
777.00p
|
139,611
|
|
16/08/2024
|
769.00p
|
778.50p
|
768.50p
|
774.00p
|
148,911
|
|
15/08/2024
|
765.00p
|
781.95p
|
756.50p
|
777.00p
|
179,525
|
|
14/08/2024
|
765.50p
|
774.00p
|
765.50p
|
766.50p
|
192,885
|
|
13/08/2024
|
783.50p
|
783.50p
|
761.01p
|
765.00p
|
166,594
|
|
12/08/2024
|
773.50p
|
773.50p
|
756.50p
|
764.00p
|
196,320
|
|
09/08/2024
|
771.00p
|
771.00p
|
752.00p
|
759.50p
|
156,134
|
|
08/08/2024
|
763.50p
|
763.50p
|
734.75p
|
752.50p
|
184,374
|
|
07/08/2024
|
719.00p
|
753.50p
|
719.00p
|
749.00p
|
327,619
|
|
06/08/2024
|
726.00p
|
750.00p
|
726.00p
|
738.50p
|
338,968
|
|
05/08/2024
|
741.50p
|
766.27p
|
722.00p
|
742.50p
|
257,744
|
|
02/08/2024
|
768.00p
|
786.50p
|
756.50p
|
758.50p
|
322,667
|
|
01/08/2024
|
818.00p
|
818.50p
|
782.00p
|
790.00p
|
334,613
|
|
31/07/2024
|
819.50p
|
825.00p
|
797.50p
|
804.00p
|
241,312
|
|
30/07/2024
|
790.00p
|
815.00p
|
783.50p
|
807.50p
|
286,409
|
|
29/07/2024
|
782.00p
|
808.50p
|
782.00p
|
794.00p
|
321,614
|
|
26/07/2024
|
770.50p
|
805.00p
|
763.50p
|
773.50p
|
211,016
|
|
25/07/2024
|
759.00p
|
773.50p
|
751.00p
|
773.50p
|
245,717
|
|
24/07/2024
|
762.50p
|
779.00p
|
762.00p
|
770.50p
|
228,204
|
|
23/07/2024
|
788.00p
|
792.50p
|
772.55p
|
773.50p
|
172,726
|
|
22/07/2024
|
763.50p
|
785.00p
|
761.00p
|
780.00p
|
124,502
|
|
19/07/2024
|
770.00p
|
777.50p
|
765.63p
|
771.50p
|
167,558
|
|
18/07/2024
|
752.50p
|
779.00p
|
752.50p
|
774.00p
|
272,623
|
|
17/07/2024
|
767.50p
|
768.50p
|
754.00p
|
754.00p
|
150,229
|
|
16/07/2024
|
745.00p
|
758.00p
|
745.00p
|
758.00p
|
282,170
|
|
15/07/2024
|
740.00p
|
756.50p
|
734.50p
|
756.50p
|
293,565
|
|
12/07/2024
|
750.50p
|
756.00p
|
740.00p
|
740.00p
|
255,613
|
|
11/07/2024
|
759.50p
|
765.00p
|
740.50p
|
748.50p
|
181,755
|
|
10/07/2024
|
757.00p
|
762.00p
|
726.00p
|
759.50p
|
193,137
|
|
09/07/2024
|
752.00p
|
752.00p
|
735.50p
|
735.50p
|
160,668
|
|
08/07/2024
|
751.50p
|
754.50p
|
738.80p
|
754.00p
|
173,874
|
|
05/07/2024
|
743.50p
|
761.40p
|
738.00p
|
753.00p
|
292,190
|
|
04/07/2024
|
737.50p
|
745.00p
|
730.00p
|
737.00p
|
106,706
|
|
03/07/2024
|
730.00p
|
746.50p
|
715.00p
|
745.50p
|
151,454
|
|
02/07/2024
|
722.00p
|
736.50p
|
722.00p
|
725.50p
|
138,615
|
|
01/07/2024
|
747.00p
|
751.50p
|
735.50p
|
735.50p
|
611,546
|
|
28/06/2024
|
757.50p
|
759.50p
|
735.00p
|
735.00p
|
215,281
|
|
27/06/2024
|
731.00p
|
754.00p
|
731.00p
|
750.50p
|
124,811
|
|
26/06/2024
|
767.50p
|
767.50p
|
737.00p
|
750.00p
|
266,637
|
|
25/06/2024
|
762.50p
|
769.50p
|
754.00p
|
756.50p
|
104,406
|
|
24/06/2024
|
744.00p
|
766.50p
|
742.85p
|
766.50p
|
353,994
|
|
21/06/2024
|
755.50p
|
758.00p
|
744.00p
|
749.50p
|
1,054,147
|
|
20/06/2024
|
757.50p
|
772.50p
|
755.50p
|
755.50p
|
531,656
|
|
19/06/2024
|
774.50p
|
785.50p
|
770.00p
|
770.00p
|
302,430
|
|
18/06/2024
|
772.00p
|
777.00p
|
762.40p
|
776.00p
|
298,059
|
|
17/06/2024
|
746.50p
|
758.50p
|
741.50p
|
756.00p
|
251,280
|
|
14/06/2024
|
731.50p
|
743.50p
|
727.88p
|
743.50p
|
351,565
|
|
13/06/2024
|
758.00p
|
758.00p
|
735.00p
|
739.50p
|
669,990
|
|
12/06/2024
|
747.50p
|
753.00p
|
732.00p
|
752.00p
|
241,924
|
|
11/06/2024
|
758.00p
|
763.00p
|
742.50p
|
742.50p
|
690,953
|
|
10/06/2024
|
762.00p
|
762.00p
|
743.50p
|
752.50p
|
196,023
|
|
07/06/2024
|
754.50p
|
761.50p
|
743.25p
|
747.50p
|
303,618
|
|
06/06/2024
|
755.00p
|
757.00p
|
748.00p
|
756.00p
|
1,079,427
|
|
05/06/2024
|
852.50p
|
868.00p
|
750.00p
|
755.00p
|
835,513
|
|
04/06/2024
|
774.50p
|
775.96p
|
764.00p
|
770.00p
|
372,151
|
|
03/06/2024
|
757.00p
|
781.50p
|
757.00p
|
779.50p
|
559,494
|
|
31/05/2024
|
755.00p
|
767.50p
|
752.50p
|
764.50p
|
824,279
|
|
30/05/2024
|
757.00p
|
757.50p
|
737.50p
|
754.00p
|
451,636
|
|
29/05/2024
|
740.00p
|
755.00p
|
739.50p
|
744.00p
|
525,503
|
|
28/05/2024
|
760.00p
|
764.50p
|
753.00p
|
755.00p
|
454,475
|
|
27/05/2024
|
755.00p
|
768.50p
|
737.50p
|
768.50p
|
234,414
|